시장 데이터를 불러오는 중
Innovative Industrial Properties, Inc. 9.00% Series A Cumulative Redeemable Preferred Stock · IIPR-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,402 | ₩32,629 | ₩32,402 | ₩32,629 | +0.70% | 2.1만 |
| 2026.10.08 | ₩32,294 | ₩32,428 | ₩32,161 | ₩32,368 | +0.23% | 2.2만 |
| 2026.10.07 | ₩32,093 | ₩32,348 | ₩31,490 | ₩32,281 | +0.58% | 5.8만 |
| 2026.10.06 | ₩32,603 | ₩32,629 | ₩32,589 | ₩32,603 | 0.00% | 2.5만 |
| 2026.10.05 | ₩32,643 | ₩32,656 | ₩32,509 | ₩32,629 | -0.04% | 2.3만 |
| 2026.10.02 | ₩32,509 | ₩32,696 | ₩32,495 | ₩32,596 | +0.27% | 1.9만 |
| 2026.10.01 | ₩32,857 | ₩32,884 | ₩32,080 | ₩32,442 | -1.26% | 11.9만 |
| 2026.09.30 | ₩33,098 | ₩33,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,831 |
| ₩33,031 |
| -0.20% |
| 10.4만 |
| 2026.09.29 | ₩33,246 | ₩33,407 | ₩33,246 | ₩33,393 | +0.44% | 3.4만 |
|---|
| 2026.09.28 | ₩33,380 | ₩33,387 | ₩33,108 | ₩33,293 | -0.26% | 2.7만 |
|---|
| 2026.09.25 | ₩33,447 | ₩33,487 | ₩33,380 | ₩33,380 | -0.20% | 2.1만 |
|---|
| 2026.09.24 | ₩33,434 | ₩33,474 | ₩33,393 | ₩33,407 | -0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩33,460 | ₩33,501 | ₩33,430 | ₩33,474 | +0.04% | 1.2만 |
|---|
| 2026.09.22 | ₩33,487 | ₩33,514 | ₩33,447 | ₩33,447 | -0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩33,487 | ₩33,487 | ₩33,407 | ₩33,474 | -0.04% | 1.4만 |
|---|
| 2026.09.18 | ₩33,460 | ₩33,480 | ₩33,407 | ₩33,447 | -0.04% | 1만 |
|---|
| 2026.09.17 | ₩33,447 | ₩33,487 | ₩33,380 | ₩33,434 | -0.04% | 2.7만 |
|---|
| 2026.09.16 | ₩33,393 | ₩33,487 | ₩33,393 | ₩33,440 | +0.14% | 4.8천 |
|---|
| 2026.09.15 | ₩33,434 | ₩33,474 | ₩33,393 | ₩33,407 | -0.08% | 1.9만 |
|---|
| 2026.09.14 | ₩33,514 | ₩33,514 | ₩33,407 | ₩33,420 | -0.28% | 1.6만 |
|---|
| 2026.09.11 | ₩33,527 | ₩33,527 | ₩33,460 | ₩33,527 | 0.00% | 4천 |
|---|
| 2026.09.10 | ₩33,366 | ₩33,527 | ₩33,366 | ₩33,467 | +0.30% | 8.7천 |
|---|
| 2026.09.09 | ₩33,487 | ₩33,541 | ₩33,366 | ₩33,447 | -0.12% | 3.8만 |
|---|
| 2026.09.08 | ₩33,460 | ₩33,527 | ₩33,460 | ₩33,474 | +0.04% | 1.6만 |
|---|
| 2026.09.04 | ₩33,581 | ₩33,581 | ₩33,474 | ₩33,474 | -0.32% | 7.5천 |
|---|
| 2026.09.03 | ₩33,434 | ₩33,551 | ₩33,434 | ₩33,474 | +0.12% | 1.2만 |
|---|
| 2026.09.02 | ₩33,501 | ₩33,580 | ₩33,407 | ₩33,407 | -0.28% | 1.9만 |
|---|
| 2026.09.01 | ₩33,514 | ₩33,584 | ₩33,487 | ₩33,501 | -0.04% | 1.7만 |
|---|
| 2026.08.31 | ₩33,561 | ₩33,621 | ₩33,527 | ₩33,594 | +0.10% | 2.2만 |
|---|
| 2026.08.28 | ₩33,530 | ₩33,608 | ₩33,454 | ₩33,533 | +0.01% | 1.1만 |
|---|
| 2026.08.27 | ₩33,635 | ₩33,635 | ₩33,514 | ₩33,554 | -0.24% | 1.6만 |
|---|
| 2026.08.26 | ₩33,594 | ₩33,621 | ₩33,514 | ₩33,621 | +0.08% | 1.1만 |
|---|
| 2026.08.25 | ₩33,541 | ₩33,567 | ₩33,514 | ₩33,541 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩33,567 | ₩33,567 | ₩33,514 | ₩33,554 | -0.04% | 1.1만 |
|---|
| 2026.08.21 | ₩33,581 | ₩33,635 | ₩33,532 | ₩33,608 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩33,608 | ₩33,608 | ₩33,514 | ₩33,522 | -0.25% | 1.6만 |
|---|
| 2026.08.19 | ₩33,554 | ₩33,554 | ₩33,514 | ₩33,526 | -0.08% | 1.9만 |
|---|
| 2026.08.18 | ₩33,521 | ₩33,574 | ₩33,514 | ₩33,514 | -0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩33,567 | ₩33,635 | ₩33,514 | ₩33,527 | -0.12% | 2.3만 |
|---|
| 2026.08.14 | ₩33,527 | ₩33,621 | ₩33,502 | ₩33,574 | +0.14% | 9.8천 |
|---|
| 2026.08.13 | ₩33,447 | ₩33,594 | ₩33,447 | ₩33,554 | +0.32% | 1.7만 |
|---|
| 2026.08.12 | ₩33,554 | ₩33,567 | ₩33,487 | ₩33,487 | -0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩33,474 | ₩33,561 | ₩33,474 | ₩33,561 | +0.26% | 5.8천 |
|---|
| 2026.08.10 | ₩33,514 | ₩33,567 | ₩33,353 | ₩33,501 | -0.04% | 2.9만 |
|---|
| 2026.08.07 | ₩33,648 | ₩33,648 | ₩33,554 | ₩33,635 | -0.04% | 2.9만 |
|---|
| 2026.08.06 | ₩33,594 | ₩33,675 | ₩33,567 | ₩33,648 | +0.16% | 1.3만 |
|---|
| 2026.08.05 | ₩33,722 | ₩33,722 | ₩33,502 | ₩33,702 | -0.06% | 3.1만 |
|---|
| 2026.08.04 | ₩33,755 | ₩33,807 | ₩33,661 | ₩33,715 | -0.12% | 1.7만 |
|---|
| 2026.08.03 | ₩33,795 | ₩33,795 | ₩33,653 | ₩33,748 | -0.14% | 2.6만 |
|---|
| 2026.07.31 | ₩33,393 | ₩33,822 | ₩33,393 | ₩33,822 | +1.28% | 16.8만 |
|---|
| 2026.07.30 | ₩33,554 | ₩33,567 | ₩33,418 | ₩33,554 | 0.00% | 3.1만 |
|---|
| 2026.07.29 | ₩33,567 | ₩33,567 | ₩33,501 | ₩33,567 | 0.00% | 6.5만 |
|---|
| 2026.07.28 | ₩33,434 | ₩33,567 | ₩33,420 | ₩33,567 | +0.40% | 4.1만 |
|---|
| 2026.07.27 | ₩33,434 | ₩33,474 | ₩33,367 | ₩33,460 | +0.08% | 3.2만 |
|---|
| 2026.07.24 | ₩33,474 | ₩33,474 | ₩33,273 | ₩33,474 | 0.00% | 1.5만 |
|---|
| 2026.07.23 | ₩33,246 | ₩33,420 | ₩33,232 | ₩33,420 | +0.52% | 1.9만 |
|---|
| 2026.07.22 | ₩33,299 | ₩33,474 | ₩33,278 | ₩33,366 | +0.20% | 2.1만 |
|---|
| 2026.07.21 | ₩33,179 | ₩33,299 | ₩33,179 | ₩33,299 | +0.36% | 4.9만 |
|---|
| 2026.07.20 | ₩33,179 | ₩33,286 | ₩33,166 | ₩33,259 | +0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩33,286 | ₩33,286 | ₩33,192 | ₩33,192 | -0.28% | 2.5만 |
|---|
| 2026.07.16 | ₩33,259 | ₩33,286 | ₩33,232 | ₩33,259 | 0.00% | 2.7만 |
|---|
| 2026.07.15 | ₩33,259 | ₩33,286 | ₩33,165 | ₩33,273 | +0.04% | 1.9만 |
|---|
| 2026.07.14 | ₩33,206 | ₩33,286 | ₩33,098 | ₩33,206 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩32,964 | ₩33,259 | ₩32,844 | ₩33,206 | +0.73% | 3.2만 |
|---|
| 2026.07.10 | ₩32,790 | ₩32,938 | ₩32,710 | ₩32,830 | +0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩32,696 | ₩33,165 | ₩32,696 | ₩32,790 | +0.29% | 2.4만 |
|---|
| 2026.07.08 | ₩32,830 | ₩32,924 | ₩32,589 | ₩32,804 | -0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩32,830 | ₩32,830 | ₩32,763 | ₩32,830 | 0.00% | 1.6만 |
|---|
| 2026.07.06 | ₩32,884 | ₩32,938 | ₩32,630 | ₩32,830 | -0.16% | 2.1만 |
|---|
| 2026.07.02 | ₩33,031 | ₩33,112 | ₩32,696 | ₩32,857 | -0.53% | 2.8만 |
|---|
| 2026.07.01 | ₩33,232 | ₩33,286 | ₩32,844 | ₩33,031 | -0.60% | 4.3만 |
|---|
| 2026.06.30 | ₩33,018 | ₩33,286 | ₩32,844 | ₩33,273 | +0.77% | 15만 |
|---|
| 2026.06.29 | ₩33,501 | ₩33,635 | ₩33,299 | ₩33,635 | +0.40% | 5.5만 |
|---|
| 2026.06.26 | ₩33,474 | ₩33,635 | ₩33,380 | ₩33,487 | +0.04% | 4.8만 |
|---|
| 2026.06.25 | ₩33,273 | ₩33,487 | ₩33,273 | ₩33,487 | +0.64% | 7.1만 |
|---|
| 2026.06.24 | ₩33,165 | ₩33,366 | ₩33,031 | ₩33,246 | +0.24% | 7.5만 |
|---|
| 2026.06.23 | ₩32,844 | ₩33,165 | ₩32,844 | ₩33,031 | +0.57% | 5.5만 |
|---|
| 2026.06.22 | ₩32,830 | ₩33,058 | ₩32,710 | ₩32,757 | -0.22% | 4.8만 |
|---|
| 2026.06.18 | ₩32,629 | ₩32,817 | ₩32,629 | ₩32,763 | +0.41% | 2.6만 |
|---|
| 2026.06.17 | ₩32,817 | ₩32,817 | ₩32,442 | ₩32,629 | -0.57% | 3.7만 |
|---|
| 2026.06.16 | ₩32,817 | ₩32,830 | ₩32,428 | ₩32,750 | -0.20% | 9.6만 |
|---|
| 2026.06.15 | ₩32,495 | ₩32,790 | ₩32,227 | ₩32,670 | +0.54% | 4.2만 |
|---|
| 2026.06.12 | ₩32,415 | ₩32,560 | ₩32,335 | ₩32,495 | +0.25% | 3.6만 |
|---|
| 2026.06.11 | ₩32,047 | ₩32,402 | ₩32,026 | ₩32,402 | +1.11% | 4.3만 |
|---|
| 2026.06.10 | ₩31,852 | ₩32,026 | ₩31,825 | ₩32,026 | +0.55% | 3만 |
|---|
| 2026.06.09 | ₩31,973 | ₩32,093 | ₩31,825 | ₩31,959 | -0.04% | 2.9만 |
|---|
| 2026.06.08 | ₩31,933 | ₩32,093 | ₩31,812 | ₩31,825 | -0.34% | 1.6만 |
|---|
| 2026.06.05 | ₩31,959 | ₩31,986 | ₩31,651 | ₩31,879 | -0.25% | 3.3만 |
|---|
| 2026.06.04 | ₩32,093 | ₩32,261 | ₩31,892 | ₩32,067 | -0.08% | 6.3만 |
|---|
| 2026.06.03 | ₩32,201 | ₩32,294 | ₩32,048 | ₩32,227 | +0.08% | 3.9만 |
|---|
| 2026.06.02 | ₩32,120 | ₩32,294 | ₩32,093 | ₩32,294 | +0.54% | 2.4만 |
|---|
| 2026.06.01 | ₩32,147 | ₩32,195 | ₩31,933 | ₩32,120 | -0.08% | 4.2만 |
|---|
| 2026.05.29 | ₩32,214 | ₩32,214 | ₩31,946 | ₩32,107 | -0.33% | 3.8만 |
|---|
| 2026.05.28 | ₩32,160 | ₩32,281 | ₩32,080 | ₩32,187 | +0.08% | 3.7만 |
|---|
| 2026.05.27 | ₩32,000 | ₩32,093 | ₩31,959 | ₩32,093 | +0.29% | 3.6만 |
|---|
| 2026.05.26 | ₩32,093 | ₩32,294 | ₩31,892 | ₩32,000 | -0.29% | 8.2만 |
|---|
| 2026.05.22 | ₩31,973 | ₩32,093 | ₩31,879 | ₩32,080 | +0.34% | 3.1만 |
|---|
| 2026.05.21 | ₩31,825 | ₩32,000 | ₩31,772 | ₩31,973 | +0.46% | 5.2만 |
|---|
| 2026.05.20 | ₩31,913 | ₩31,959 | ₩31,812 | ₩31,892 | -0.06% | 2.5만 |
|---|
| 2026.05.19 | ₩31,825 | ₩31,919 | ₩31,785 | ₩31,879 | +0.17% | 10.4만 |
|---|
| 2026.05.18 | ₩31,691 | ₩31,906 | ₩31,624 | ₩31,848 | +0.49% | 5.2만 |
|---|
| 2026.05.15 | ₩31,812 | ₩32,026 | ₩31,624 | ₩31,785 | -0.08% | 2.2만 |
|---|
| 2026.05.14 | ₩31,903 | ₩32,040 | ₩31,799 | ₩31,812 | -0.28% | 25.9만 |
|---|
| 2026.05.13 | ₩32,053 | ₩32,147 | ₩31,745 | ₩32,000 | -0.17% | 7.8만 |
|---|
| 2026.05.12 | ₩32,254 | ₩32,254 | ₩31,825 | ₩32,053 | -0.62% | 10.4만 |
|---|
| 2026.05.11 | ₩32,067 | ₩32,301 | ₩31,959 | ₩32,160 | +0.29% | 10.5만 |
|---|
| 2026.05.08 | ₩32,160 | ₩32,396 | ₩31,959 | ₩32,026 | -0.42% | 30.9만 |
|---|
| 2026.05.07 | ₩31,839 | ₩32,442 | ₩31,758 | ₩32,160 | +1.01% | 36.1만 |
|---|
| 2026.05.06 | ₩31,490 | ₩32,093 | ₩31,462 | ₩31,946 | +1.45% | 24.5만 |
|---|
| 2026.05.05 | ₩31,062 | ₩31,437 | ₩30,954 | ₩31,330 | +0.86% | 38.6만 |
|---|
| 2026.05.04 | ₩30,727 | ₩31,155 | ₩30,606 | ₩31,021 | +0.96% | 29.9만 |
|---|
| 2026.05.01 | ₩30,217 | ₩30,284 | ₩30,043 | ₩30,284 | +0.22% | 5.1만 |
|---|
| 2026.04.30 | ₩29,976 | ₩30,351 | ₩29,963 | ₩30,164 | +0.63% | 9.9만 |
|---|
| 2026.04.29 | ₩29,681 | ₩29,990 | ₩29,681 | ₩29,949 | +0.90% | 11만 |
|---|
| 2026.04.28 | ₩29,413 | ₩29,614 | ₩29,397 | ₩29,614 | +0.68% | 8.9만 |
|---|
| 2026.04.27 | ₩29,601 | ₩29,681 | ₩29,346 | ₩29,480 | -0.41% | 10.2만 |
|---|
| 2026.04.24 | ₩29,346 | ₩29,708 | ₩29,280 | ₩29,494 | +0.50% | 12.7만 |
|---|
| 2026.04.23 | ₩29,641 | ₩29,708 | ₩29,212 | ₩29,266 | -1.27% | 6.9만 |
|---|
| 2026.04.22 | ₩29,132 | ₩29,641 | ₩28,844 | ₩29,413 | +0.97% | 11.6만 |
|---|
| 2026.04.21 | ₩28,757 | ₩29,011 | ₩28,650 | ₩28,797 | +0.14% | 5.2만 |
|---|
| 2026.04.20 | ₩28,234 | ₩28,609 | ₩28,167 | ₩28,609 | +1.33% | 13.1만 |
|---|
| 2026.04.17 | ₩28,207 | ₩28,408 | ₩28,073 | ₩28,114 | -0.33% | 12.2만 |
|---|
| 2026.04.16 | ₩28,489 | ₩28,784 | ₩27,953 | ₩28,154 | -1.18% | 22.3만 |
|---|
| 2026.04.15 | ₩28,462 | ₩28,609 | ₩28,422 | ₩28,462 | 0.00% | 10.1만 |
|---|
| 2026.04.14 | ₩28,529 | ₩28,797 | ₩28,449 | ₩28,449 | -0.28% | 10.6만 |
|---|
| 2026.04.13 | ₩28,784 | ₩28,784 | ₩28,140 | ₩28,408 | -1.30% | 9.8만 |
|---|
| 2026.04.10 | ₩28,556 | ₩28,690 | ₩28,462 | ₩28,516 | -0.14% | 4.9만 |
|---|
| 2026.04.09 | ₩28,784 | ₩28,784 | ₩28,395 | ₩28,435 | -1.21% | 6만 |
|---|
| 2026.04.08 | ₩28,985 | ₩28,985 | ₩28,609 | ₩28,636 | -1.20% | 9.2만 |
|---|
| 2026.04.07 | ₩29,145 | ₩29,233 | ₩28,757 | ₩28,784 | -1.24% | 10.8만 |
|---|
| 2026.04.06 | ₩29,145 | ₩29,427 | ₩29,052 | ₩29,266 | +0.41% | 4.7만 |
|---|
| 2026.04.02 | ₩29,373 | ₩29,467 | ₩29,021 | ₩29,052 | -1.09% | 13.5만 |
|---|
| 2026.04.01 | ₩29,588 | ₩29,681 | ₩29,400 | ₩29,467 | -0.41% | 8만 |
|---|
| 2026.03.31 | ₩29,614 | ₩29,748 | ₩29,521 | ₩29,534 | -0.27% | 8.3만 |
|---|
| 2026.03.30 | ₩30,150 | ₩30,378 | ₩30,110 | ₩30,191 | +0.13% | 6.1만 |
|---|
| 2026.03.27 | ₩30,137 | ₩30,137 | ₩29,963 | ₩30,070 | -0.22% | 6만 |
|---|
| 2026.03.26 | ₩30,137 | ₩30,418 | ₩30,030 | ₩30,110 | -0.09% | 3만 |
|---|
| 2026.03.25 | ₩29,708 | ₩30,150 | ₩29,708 | ₩30,124 | +1.40% | 3.5만 |
|---|
| 2026.03.24 | ₩29,829 | ₩29,829 | ₩29,668 | ₩29,802 | -0.09% | 3.4만 |
|---|
| 2026.03.23 | ₩29,896 | ₩29,949 | ₩29,695 | ₩29,762 | -0.45% | 7.9만 |
|---|
| 2026.03.20 | ₩29,882 | ₩29,976 | ₩29,547 | ₩29,708 | -0.58% | 5.9만 |
|---|
| 2026.03.19 | ₩29,916 | ₩30,070 | ₩29,762 | ₩29,882 | -0.11% | 7.2만 |
|---|
| 2026.03.18 | ₩29,849 | ₩29,990 | ₩29,775 | ₩29,869 | +0.07% | 9.9만 |
|---|
| 2026.03.17 | ₩29,949 | ₩30,110 | ₩29,802 | ₩29,856 | -0.31% | 11.1만 |
|---|
| 2026.03.16 | ₩30,150 | ₩30,150 | ₩29,789 | ₩29,909 | -0.80% | 13.3만 |
|---|
| 2026.03.13 | ₩30,016 | ₩30,057 | ₩29,628 | ₩29,896 | -0.40% | 10.6만 |
|---|
| 2026.03.12 | ₩30,083 | ₩30,126 | ₩29,976 | ₩30,030 | -0.18% | 4.5만 |
|---|
| 2026.03.11 | ₩30,083 | ₩30,150 | ₩30,043 | ₩30,083 | 0.00% | 5.1만 |
|---|
| 2026.03.10 | ₩30,137 | ₩30,271 | ₩30,016 | ₩30,083 | -0.18% | 304 |
|---|
| 2026.03.09 | ₩30,150 | ₩30,272 | ₩29,949 | ₩30,137 | -0.04% | 304 |
|---|
| 2026.03.06 | ₩30,204 | ₩30,459 | ₩30,016 | ₩30,083 | -0.40% | 304 |
|---|
| 2026.03.05 | ₩30,244 | ₩30,378 | ₩30,097 | ₩30,150 | -0.31% | 304 |
|---|
| 2026.03.04 | ₩30,472 | ₩30,606 | ₩30,083 | ₩30,137 | -1.10% | 304 |
|---|
| 2026.03.03 | ₩30,485 | ₩30,686 | ₩30,418 | ₩30,418 | -0.22% | 304 |
|---|
| 2026.03.02 | ₩30,472 | ₩30,794 | ₩30,445 | ₩30,606 | +0.44% | 304 |
|---|
| 2026.02.27 | ₩30,820 | ₩30,981 | ₩30,418 | ₩30,472 | -1.13% | 304 |
|---|
| 2026.02.26 | ₩31,289 | ₩31,410 | ₩30,807 | ₩30,928 | -1.16% | 14.4만 |
|---|
| 2026.02.25 | ₩31,330 | ₩31,343 | ₩31,114 | ₩31,330 | 0.00% | 304 |
|---|
| 2026.02.24 | ₩30,660 | ₩31,238 | ₩30,539 | ₩31,236 | +1.88% | 304 |
|---|
| 2026.02.23 | ₩30,928 | ₩31,088 | ₩30,686 | ₩30,807 | -0.39% | 304 |
|---|
| 2026.02.20 | ₩31,075 | ₩31,088 | ₩30,700 | ₩30,928 | -0.47% | 6.7만 |
|---|
| 2026.02.19 | ₩31,303 | ₩31,330 | ₩30,914 | ₩31,021 | -0.90% | 4.3만 |
|---|
| 2026.02.18 | ₩31,209 | ₩31,423 | ₩31,035 | ₩31,303 | +0.30% | 3.3만 |
|---|
| 2026.02.17 | ₩31,008 | ₩31,638 | ₩30,834 | ₩31,638 | +2.03% | 2만 |
|---|
| 2026.02.13 | ₩30,753 | ₩31,263 | ₩30,753 | ₩31,075 | +1.05% | 5.3만 |
|---|
| 2026.02.12 | ₩30,861 | ₩30,887 | ₩30,700 | ₩30,820 | -0.13% | 2.8만 |
|---|
| 2026.02.11 | ₩30,914 | ₩30,914 | ₩30,700 | ₩30,820 | -0.30% | 2.9만 |
|---|
| 2026.02.10 | ₩31,008 | ₩31,021 | ₩30,794 | ₩30,874 | -0.43% | 3.9만 |
|---|
| 2026.02.09 | ₩30,887 | ₩31,062 | ₩30,767 | ₩30,914 | +0.09% | 3.6만 |
|---|
| 2026.02.06 | ₩30,740 | ₩30,941 | ₩30,640 | ₩30,861 | +0.39% | 3.6만 |
|---|
| 2026.02.05 | ₩30,566 | ₩30,713 | ₩30,485 | ₩30,646 | +0.26% | 4.5만 |
|---|
| 2026.02.04 | ₩30,700 | ₩30,705 | ₩30,441 | ₩30,673 | -0.09% | 3.1만 |
|---|
| 2026.02.03 | ₩30,861 | ₩31,102 | ₩30,499 | ₩30,740 | -0.39% | 6.6만 |
|---|
| 2026.02.02 | ₩31,048 | ₩31,142 | ₩30,887 | ₩30,941 | -0.35% | 2.2만 |
|---|
| 2026.01.30 | ₩31,021 | ₩31,075 | ₩30,807 | ₩30,995 | -0.09% | 4.5만 |
|---|
| 2026.01.29 | ₩31,196 | ₩31,196 | ₩30,914 | ₩31,021 | -0.56% | 3.1만 |
|---|
| 2026.01.28 | ₩30,954 | ₩31,209 | ₩30,954 | ₩31,142 | +0.61% | 1.7만 |
|---|
| 2026.01.27 | ₩31,129 | ₩31,263 | ₩31,021 | ₩31,155 | +0.09% | 3.2만 |
|---|
| 2026.01.26 | ₩31,289 | ₩31,289 | ₩31,075 | ₩31,088 | -0.64% | 7.7만 |
|---|
| 2026.01.23 | ₩31,316 | ₩31,356 | ₩31,155 | ₩31,303 | -0.04% | 4.6만 |
|---|
| 2026.01.22 | ₩31,196 | ₩31,383 | ₩30,987 | ₩31,316 | +0.39% | 7.6만 |
|---|
| 2026.01.21 | ₩30,579 | ₩31,115 | ₩30,579 | ₩31,035 | +1.49% | 10만 |
|---|
| 2026.01.20 | ₩30,057 | ₩30,445 | ₩29,856 | ₩30,418 | +1.20% | 15.1만 |
|---|
| 2026.01.16 | ₩30,459 | ₩30,472 | ₩30,097 | ₩30,150 | -1.01% | 36.1만 |
|---|
| 2026.01.15 | ₩30,593 | ₩30,807 | ₩30,083 | ₩30,418 | -0.57% | 44.7만 |
|---|
| 2026.01.14 | ₩30,552 | ₩30,874 | ₩30,378 | ₩30,539 | -0.04% | 48.8만 |
|---|
| 2026.01.13 | ₩30,914 | ₩31,182 | ₩30,459 | ₩30,472 | -1.43% | 46.6만 |
|---|
| 2026.01.12 | ₩31,222 | ₩31,356 | ₩30,700 | ₩30,820 | -1.29% | 34.6만 |
|---|
| 2026.01.09 | ₩31,450 | ₩31,663 | ₩31,021 | ₩31,155 | -0.94% | 50만 |
|---|
| 2026.01.08 | ₩31,557 | ₩31,665 | ₩31,102 | ₩31,289 | -0.85% | 9.9만 |
|---|
| 2026.01.07 | ₩31,959 | ₩32,093 | ₩31,423 | ₩31,544 | -1.30% | 10.6만 |
|---|
| 2026.01.06 | ₩32,120 | ₩32,120 | ₩31,611 | ₩31,919 | -0.63% | 5.4만 |
|---|
| 2026.01.05 | ₩32,442 | ₩32,569 | ₩32,093 | ₩32,093 | -1.07% | 6.5만 |
|---|
| 2026.01.02 | ₩32,455 | ₩32,549 | ₩32,254 | ₩32,388 | -0.21% | 5만 |
|---|
| 2025.12.31 | ₩32,402 | ₩32,428 | ₩32,107 | ₩32,402 | +0.00% | 2.8만 |
|---|
| 2025.12.30 | ₩32,964 | ₩33,165 | ₩32,830 | ₩33,058 | +0.28% | 3.4만 |
|---|
| 2025.12.29 | ₩32,710 | ₩32,906 | ₩32,629 | ₩32,897 | +0.57% | 1.3만 |
|---|
| 2025.12.26 | ₩32,495 | ₩32,908 | ₩32,495 | ₩32,629 | +0.41% | 1.1만 |
|---|
| 2025.12.24 | ₩32,612 | ₩32,612 | ₩32,388 | ₩32,442 | -0.52% | 2.2만 |
|---|
| 2025.12.23 | ₩32,227 | ₩32,509 | ₩32,227 | ₩32,415 | +0.58% | 2.3만 |
|---|
| 2025.12.22 | ₩32,214 | ₩32,438 | ₩32,214 | ₩32,348 | +0.42% | 3.3만 |
|---|
| 2025.12.19 | ₩32,495 | ₩32,763 | ₩32,174 | ₩32,174 | -0.99% | 7.5만 |
|---|
| 2025.12.18 | ₩32,696 | ₩32,964 | ₩32,160 | ₩32,495 | -0.61% | 8.3만 |
|---|
| 2025.12.17 | ₩32,629 | ₩33,125 | ₩32,462 | ₩32,589 | -0.12% | 3.9만 |
|---|
| 2025.12.16 | ₩32,830 | ₩33,211 | ₩32,469 | ₩32,562 | -0.82% | 2.8만 |
|---|
| 2025.12.15 | ₩32,924 | ₩32,998 | ₩32,804 | ₩32,804 | -0.37% | 3만 |
|---|
| 2025.12.12 | ₩32,938 | ₩33,098 | ₩32,696 | ₩32,884 | -0.16% | 5.4만 |
|---|
| 2025.12.11 | ₩32,495 | ₩32,897 | ₩32,495 | ₩32,683 | +0.58% | 9.4천 |
|---|
| 2025.12.10 | ₩32,495 | ₩32,683 | ₩32,495 | ₩32,549 | +0.16% | 1만 |
|---|
| 2025.12.09 | ₩32,258 | ₩32,683 | ₩32,258 | ₩32,562 | +0.95% | 1.9만 |
|---|
| 2025.12.08 | ₩32,254 | ₩32,375 | ₩32,174 | ₩32,294 | +0.12% | 4.5만 |
|---|
| 2025.12.05 | ₩32,383 | ₩32,757 | ₩32,160 | ₩32,160 | -0.69% | 5.1만 |
|---|
| 2025.12.04 | ₩32,696 | ₩32,777 | ₩32,361 | ₩32,361 | -1.02% | 3.3만 |
|---|
| 2025.12.03 | ₩32,830 | ₩32,931 | ₩32,562 | ₩32,576 | -0.78% | 8.4만 |
|---|
| 2025.12.02 | ₩33,326 | ₩33,326 | ₩32,750 | ₩32,750 | -1.73% | 3.5만 |
|---|
| 2025.12.01 | ₩33,259 | ₩33,393 | ₩33,165 | ₩33,326 | +0.20% | 1.9만 |
|---|
| 2025.11.28 | ₩33,527 | ₩33,621 | ₩33,473 | ₩33,473 | -0.16% | 4.3천 |
|---|
| 2025.11.26 | ₩33,246 | ₩33,621 | ₩33,246 | ₩33,340 | +0.28% | 5.5천 |
|---|
| 2025.11.25 | ₩33,139 | ₩33,514 | ₩33,139 | ₩33,434 | +0.89% | 9.5천 |
|---|
| 2025.11.24 | ₩33,380 | ₩33,407 | ₩33,125 | ₩33,139 | -0.72% | 5천 |
|---|
| 2025.11.21 | ₩32,964 | ₩33,420 | ₩32,964 | ₩33,259 | +0.89% | 7.1천 |
|---|
| 2025.11.20 | ₩33,192 | ₩33,320 | ₩33,023 | ₩33,183 | -0.03% | 1.3만 |
|---|
| 2025.11.19 | ₩33,208 | ₩33,420 | ₩33,152 | ₩33,299 | +0.28% | 1.2만 |
|---|
| 2025.11.18 | ₩33,501 | ₩33,554 | ₩33,165 | ₩33,350 | -0.45% | 1.3만 |
|---|
| 2025.11.17 | ₩33,434 | ₩33,510 | ₩33,434 | ₩33,506 | +0.22% | 3.9천 |
|---|
| 2025.11.14 | ₩33,501 | ₩33,635 | ₩33,487 | ₩33,487 | -0.04% | 6.4천 |
|---|
| 2025.11.13 | ₩33,594 | ₩33,835 | ₩33,594 | ₩33,731 | +0.41% | 4.6천 |
|---|
| 2025.11.12 | ₩33,608 | ₩33,836 | ₩33,608 | ₩33,836 | +0.68% | 6.3천 |
|---|
| 2025.11.11 | ₩33,567 | ₩33,724 | ₩33,521 | ₩33,698 | +0.39% | 3.9천 |
|---|
| 2025.11.10 | ₩33,903 | ₩33,943 | ₩33,769 | ₩33,769 | -0.40% | 4.5천 |
|---|
| 2025.11.07 | ₩33,770 | ₩34,023 | ₩33,769 | ₩33,903 | +0.39% | 1.7만 |
|---|
| 2025.11.06 | ₩33,501 | ₩33,916 | ₩33,501 | ₩33,795 | +0.88% | 1.9만 |
|---|
| 2025.11.05 | ₩33,769 | ₩33,769 | ₩33,661 | ₩33,661 | -0.32% | 2.6천 |
|---|
| 2025.11.04 | ₩33,555 | ₩33,567 | ₩33,501 | ₩33,538 | -0.05% | 3.2천 |
|---|
| 2025.11.03 | ₩33,460 | ₩33,567 | ₩33,434 | ₩33,474 | +0.04% | 7.2천 |
|---|
| 2025.10.31 | ₩33,434 | ₩33,460 | ₩33,413 | ₩33,458 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩33,474 | ₩33,474 | ₩33,393 | ₩33,453 | -0.06% | 5.7천 |
|---|
| 2025.10.29 | ₩33,447 | ₩33,474 | ₩33,420 | ₩33,460 | +0.04% | 2천 |
|---|
| 2025.10.28 | ₩33,527 | ₩33,527 | ₩33,420 | ₩33,434 | -0.28% | 1.8천 |
|---|
| 2025.10.27 | ₩33,454 | ₩33,487 | ₩33,340 | ₩33,340 | -0.34% | 6.5천 |
|---|
| 2025.10.24 | ₩33,487 | ₩33,501 | ₩33,434 | ₩33,434 | -0.16% | 9.9천 |
|---|
| 2025.10.23 | ₩33,462 | ₩33,489 | ₩33,366 | ₩33,366 | -0.28% | 2.6천 |
|---|
| 2025.10.22 | ₩33,420 | ₩33,501 | ₩33,366 | ₩33,434 | +0.04% | 1.4만 |
|---|
| 2025.10.21 | ₩33,501 | ₩33,567 | ₩33,472 | ₩33,508 | +0.02% | 5천 |
|---|
| 2025.10.20 | ₩33,472 | ₩33,567 | ₩33,434 | ₩33,501 | +0.09% | 4.8천 |
|---|
| 2025.10.17 | ₩33,567 | ₩33,567 | ₩33,366 | ₩33,420 | -0.44% | 5.8천 |
|---|
| 2025.10.16 | ₩33,621 | ₩33,635 | ₩33,366 | ₩33,474 | -0.44% | 2.1만 |
|---|
| 2025.10.15 | ₩33,165 | ₩33,621 | ₩33,125 | ₩33,558 | +1.18% | 2만 |
|---|
| 2025.10.14 | ₩33,125 | ₩33,299 | ₩33,066 | ₩33,152 | +0.08% | 7.8천 |
|---|
| 2025.10.13 | ₩32,884 | ₩33,165 | ₩32,884 | ₩33,112 | +0.69% | 3.6천 |
|---|
| 2025.10.10 | ₩32,790 | ₩33,131 | ₩32,790 | ₩32,871 | +0.25% | 5천 |
|---|
